FinancialContent is the trusted provider of stock market information to the media industry.
Deere & Co (NY: DE)
172.50 USD  -1.32 (-0.76%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2009 35.60 35.99 33.85 34.74 0 -1.26(-3.50%)
Jan 29, 2009 37.64 37.64 35.52 36.00 4,652,532 -1.85(-4.89%)
Jan 28, 2009 37.28 38.74 36.80 37.85 4,821,623 +1.95(+5.43%)
Jan 27, 2009 35.57 36.50 35.13 35.90 4,243,113 +0.58(+1.64%)
Jan 26, 2009 35.24 37.05 34.60 35.32 7,765,924 -1.30(-3.55%)
Jan 23, 2009 36.33 38.05 35.54 36.62 6,724,313 -0.85(-2.27%)
Jan 22, 2009 37.69 38.54 36.26 37.47 5,437,824 -1.82(-4.63%)
Jan 21, 2009 38.00 39.42 37.23 39.29 4,529,052 +2.00(+5.36%)
Jan 20, 2009 39.42 39.85 36.75 37.29 5,357,738 -2.59(-6.49%)
Jan 16, 2009 40.50 40.50 37.85 39.88 4,499,625 +0.24(+0.61%)
Jan 15, 2009 39.83 40.21 37.66 39.64 7,022,097 +0.14(+0.35%)
Jan 14, 2009 39.74 40.06 37.78 39.50 7,273,129 -1.28(-3.14%)
Jan 13, 2009 40.30 41.32 39.57 40.78 7,472,072 -0.78(-1.88%)
Jan 12, 2009 44.55 45.00 40.75 41.56 7,590,274 -4.43(-9.63%)
Jan 09, 2009 45.19 46.76 44.51 45.99 7,331,844 +0.81(+1.79%)
Jan 08, 2009 43.40 45.68 43.17 45.18 7,465,228 +2.53(+5.93%)
Jan 07, 2009 43.95 44.00 41.89 42.65 5,259,869 -1.92(-4.31%)
Jan 06, 2009 43.94 45.00 43.12 44.57 5,955,968 +1.68(+3.92%)
Jan 05, 2009 41.42 44.61 40.99 42.89 6,395,183 +1.38(+3.32%)
Jan 02, 2009 38.74 41.98 38.36 41.51 4,427,014 +3.19(+8.32%)
Jan 01, 2009 37.69 38.94 37.28 38.32 0 +0.00(+0.00%)
Dec 31, 2008 37.69 38.94 37.28 38.32 4,512,551 +0.67(+1.78%)
Dec 30, 2008 38.10 38.46 36.82 37.65 4,260,715 -0.22(-0.58%)
Dec 29, 2008 38.89 38.89 37.13 37.87 1,898,658 -0.60(-1.56%)
Dec 26, 2008 38.13 38.75 37.73 38.47 1,347,018 +0.42(+1.10%)
Dec 24, 2008 37.57 38.14 37.26 38.05 989,606 +0.77(+2.07%)
Dec 23, 2008 37.35 38.43 37.05 37.28 2,924,238 +0.44(+1.19%)
Dec 22, 2008 39.56 39.76 35.80 36.84 4,803,421 -2.54(-6.45%)
Dec 19, 2008 39.09 40.01 38.46 39.38 4,509,349 +0.71(+1.84%)
Dec 18, 2008 40.73 40.98 38.12 38.67 4,220,979 -1.71(-4.23%)
Dec 17, 2008 38.00 41.53 37.80 40.38 6,804,932 +2.15(+5.62%)
Dec 16, 2008 37.10 38.48 36.15 38.23 5,558,629 +1.87(+5.14%)
Dec 15, 2008 37.73 37.80 35.93 36.36 3,682,205 -0.50(-1.36%)
Dec 12, 2008 35.00 37.20 34.39 36.86 0 +0.71(+1.96%)
Dec 11, 2008 38.39 38.78 35.85 36.15 5,014,122 -2.60(-6.71%)
Dec 10, 2008 38.47 39.20 36.50 38.75 6,744,423 +0.78(+2.05%)
Dec 09, 2008 36.06 39.63 35.35 37.97 9,322,221 +0.96(+2.59%)
Dec 08, 2008 33.48 37.33 33.30 37.01 9,653,565 +5.02(+15.69%)
Dec 05, 2008 30.20 32.05 29.10 31.99 6,616,099 +1.01(+3.26%)
Dec 04, 2008 33.10 33.56 30.43 30.98 5,473,329 -2.77(-8.21%)
Dec 03, 2008 32.74 34.28 30.44 33.75 6,689,422 +1.91(+6.00%)
Dec 02, 2008 31.59 32.47 30.59 31.84 5,574,759 +1.44(+4.74%)
Dec 01, 2008 33.80 33.98 30.14 30.40 7,579,271 -4.41(-12.67%)
Nov 28, 2008 35.55 36.62 34.19 34.81 3,615,049 -0.95(-2.66%)
Nov 26, 2008 30.09 36.00 28.87 35.76 15,955,820 +2.66(+8.04%)
Nov 25, 2008 34.45 34.92 31.50 33.10 6,478,184 -0.08(-0.24%)
Nov 24, 2008 31.88 34.05 31.20 33.18 6,229,903 +2.21(+7.14%)
Nov 21, 2008 29.86 31.30 28.57 30.97 9,069,447 +2.20(+7.65%)
Nov 20, 2008 30.82 31.82 28.58 28.77 8,376,237 -2.31(-7.43%)
Nov 19, 2008 33.16 34.00 31.02 31.08 4,880,511 -2.64(-7.83%)
Nov 18, 2008 32.59 34.26 32.50 33.72 5,184,555 +0.98(+2.99%)
Nov 17, 2008 32.93 34.17 32.40 32.74 4,026,885 -1.05(-3.11%)
Nov 14, 2008 34.97 36.00 33.64 33.79 0 -1.99(-5.56%)
Nov 13, 2008 33.00 35.82 30.62 35.78 8,756,576 +3.05(+9.32%)
Nov 12, 2008 34.37 34.43 32.31 32.73 5,575,836 -2.39(-6.81%)
Nov 11, 2008 35.75 35.92 33.55 35.12 5,385,330 -1.75(-4.75%)
Nov 10, 2008 39.00 39.44 36.03 36.87 4,667,768 -0.34(-0.91%)
Nov 07, 2008 36.87 37.86 35.51 37.21 4,955,867 +1.40(+3.91%)
Nov 06, 2008 39.03 39.21 35.20 35.81 5,882,498 -3.72(-9.41%)
Nov 05, 2008 41.97 42.50 39.44 39.53 5,081,052 -3.01(-7.08%)
Nov 04, 2008 40.59 42.80 40.46 42.54 5,708,796 +3.51(+8.99%)
Nov 03, 2008 38.50 40.17 38.27 39.03 4,160,798 +0.47(+1.22%)
Oct 31, 2008 37.32 39.70 37.04 38.56 4,668,645 +0.12(+0.31%)
Oct 30, 2008 37.36 38.84 36.35 38.44 6,310,925 +2.70(+7.55%)
Oct 29, 2008 33.52 39.24 33.04 35.74 11,665,906 +2.47(+7.42%)
Oct 28, 2008 31.45 33.27 29.10 33.27 7,029,251 +3.38(+11.31%)
Oct 27, 2008 30.00 31.93 29.11 29.89 5,925,144 -0.47(-1.55%)
Oct 24, 2008 28.96 31.61 28.50 30.36 8,619,184 -2.02(-6.24%)
Oct 23, 2008 34.38 34.50 30.37 32.38 10,301,097 -1.45(-4.29%)
Oct 22, 2008 36.45 36.77 32.25 33.83 8,931,880 -3.56(-9.52%)
Oct 21, 2008 37.16 39.48 37.00 37.39 5,806,560 -1.21(-3.13%)
Oct 20, 2008 39.94 40.64 36.25 38.60 9,395,308 -0.82(-2.08%)
Oct 17, 2008 38.20 41.15 37.05 39.42 8,787,605 +0.52(+1.34%)
Oct 16, 2008 37.99 39.06 34.75 38.90 8,949,344 +1.80(+4.85%)
Oct 15, 2008 40.25 40.78 36.82 37.10 9,367,317 -4.89(-11.65%)
Oct 14, 2008 44.69 45.35 40.77 41.99 10,685,642 -0.46(-1.08%)
Oct 13, 2008 40.60 42.90 40.15 42.45 8,075,758 +4.33(+11.36%)
Oct 10, 2008 37.40 41.25 34.50 38.12 14,387,781 -0.88(-2.26%)
Oct 09, 2008 39.25 41.32 38.16 39.00 15,497,143 +1.01(+2.66%)
Oct 08, 2008 34.86 39.17 34.85 37.99 17,157,575 +1.99(+5.53%)
Oct 07, 2008 38.50 39.60 35.00 36.00 12,893,436 -1.29(-3.46%)
Oct 06, 2008 37.81 38.18 34.00 37.29 13,618,802 -1.95(-4.97%)
Oct 03, 2008 40.32 42.86 38.56 39.24 0 -0.48(-1.21%)
Oct 02, 2008 45.92 45.96 38.90 39.72 16,814,455 -6.58(-14.21%)
Oct 01, 2008 49.49 49.49 46.00 46.30 6,944,535 -3.20(-6.46%)
Sep 30, 2008 49.17 49.57 47.22 49.50 8,079,837 +1.74(+3.64%)
Sep 29, 2008 54.15 54.24 46.18 47.76 10,945,981 -7.57(-13.68%)
Sep 26, 2008 56.88 56.97 54.50 55.33 0 -2.43(-4.21%)
Sep 25, 2008 59.69 59.77 57.50 57.76 6,389,936 -1.36(-2.30%)
Sep 24, 2008 61.05 61.80 58.65 59.12 3,343,269 -1.65(-2.72%)
Sep 23, 2008 62.50 63.99 59.98 60.77 3,414,398 -2.33(-3.69%)
Sep 22, 2008 63.06 64.22 62.60 63.10 3,354,672 -0.28(-0.44%)
Sep 19, 2008 65.54 65.54 62.11 63.38 0 +1.36(+2.19%)
Sep 18, 2008 60.51 62.75 58.00 62.02 6,360,739 +2.10(+3.50%)
Sep 17, 2008 61.93 62.95 59.87 59.92 4,838,384 -3.27(-5.17%)
Sep 16, 2008 59.87 63.77 59.09 63.19 6,882,002 +1.98(+3.23%)
Sep 15, 2008 61.06 63.67 61.06 61.21 4,806,608 -2.03(-3.21%)
Sep 12, 2008 61.18 63.65 60.56 63.24 4,549,941 +1.66(+2.70%)
Sep 11, 2008 58.80 61.67 58.00 61.58 4,715,455 +1.83(+3.06%)
Sep 10, 2008 60.56 60.88 58.92 59.75 5,633,959 -0.20(-0.33%)
Sep 09, 2008 62.64 63.00 59.88 59.95 5,425,007 -2.83(-4.51%)
Sep 08, 2008 64.75 65.40 61.20 62.78 4,955,601 -0.45(-0.71%)
Sep 05, 2008 62.93 63.49 61.92 63.23 0 -0.27(-0.43%)
Sep 04, 2008 65.88 65.90 62.33 63.50 6,293,190 -3.03(-4.55%)
Sep 03, 2008 68.64 68.64 65.29 66.53 5,647,406 -2.18(-3.17%)
Sep 02, 2008 70.68 71.44 68.49 68.71 5,540,477 -1.86(-2.64%)
Aug 29, 2008 70.57 70.99 69.97 70.57 0 -0.44(-0.62%)
Aug 28, 2008 68.41 71.36 67.82 71.01 5,247,553 +3.05(+4.49%)
Aug 27, 2008 66.81 68.22 66.60 67.96 2,693,895 +1.02(+1.52%)
Aug 26, 2008 65.83 67.00 65.64 66.94 2,618,100 +0.90(+1.36%)
Aug 25, 2008 67.27 67.40 65.75 66.04 2,336,854 -1.50(-2.22%)
Aug 22, 2008 67.26 68.15 66.86 67.54 0 +0.56(+0.84%)
Aug 21, 2008 65.68 67.50 65.50 66.98 3,923,608 +0.65(+0.98%)
Aug 20, 2008 65.60 66.57 65.01 66.33 3,067,065 +0.83(+1.27%)
Aug 19, 2008 66.34 66.60 65.24 65.50 2,844,510 -1.12(-1.68%)
Aug 18, 2008 67.13 67.93 65.80 66.62 3,772,572 -0.03(-0.05%)
Aug 15, 2008 68.06 68.28 65.55 66.65 0 -0.25(-0.37%)
Aug 14, 2008 67.66 68.04 66.55 66.90 6,951,450 -0.20(-0.30%)
Aug 13, 2008 62.43 67.37 60.99 67.10 28,716,321 -2.25(-3.24%)
Aug 12, 2008 69.01 70.66 68.42 69.35 4,210,315 -0.23(-0.33%)
Aug 11, 2008 68.78 70.00 67.84 69.58 5,915,286 +0.52(+0.75%)
Aug 08, 2008 66.59 69.72 66.00 69.06 3,606,054 +2.09(+3.12%)
Aug 07, 2008 66.95 68.47 66.00 66.97 4,507,423 -0.44(-0.65%)
Aug 06, 2008 66.52 68.40 66.04 67.41 3,823,527 +0.74(+1.11%)
Aug 05, 2008 66.07 66.80 65.51 66.67 5,869,182 +1.43(+2.19%)
Aug 04, 2008 68.53 68.85 65.05 65.24 9,149,714 -4.98(-7.09%)
Aug 01, 2008 70.71 71.37 69.88 70.22 4,583,449 +0.06(+0.09%)
Jul 31, 2008 72.67 72.67 69.99 70.16 6,587,615 -3.31(-4.51%)
Jul 30, 2008 71.46 73.57 70.87 73.47 5,866,612 +2.67(+3.77%)
Jul 29, 2008 70.80 72.36 69.95 70.80 5,441,395 +1.09(+1.56%)
Jul 28, 2008 69.30 70.46 69.04 69.71 5,423,282 +0.53(+0.77%)
Jul 25, 2008 68.27 69.36 66.96 69.18 4,179,614 +1.39(+2.05%)
Jul 24, 2008 71.50 72.23 67.30 67.79 5,887,293 -3.73(-5.22%)
Jul 23, 2008 71.85 73.00 71.31 71.52 5,563,243 +0.94(+1.33%)
Jul 22, 2008 70.78 71.57 69.21 70.58 6,004,521 -0.38(-0.54%)
Jul 21, 2008 68.10 71.29 67.56 70.96 6,200,600 +3.63(+5.39%)
Jul 18, 2008 68.05 69.08 66.85 67.33 5,279,223 -0.53(-0.78%)
Jul 17, 2008 65.68 68.68 65.68 67.86 6,924,097 +2.71(+4.16%)
Jul 16, 2008 64.97 65.77 63.51 65.15 9,580,218 +0.39(+0.60%)
Jul 15, 2008 66.50 67.03 64.55 64.76 6,156,107 -2.54(-3.77%)
Jul 14, 2008 65.82 67.64 65.66 67.30 5,160,838 +2.31(+3.55%)
Jul 11, 2008 65.20 66.49 64.00 64.99 4,945,368 -0.85(-1.29%)
Jul 10, 2008 64.29 66.31 64.00 65.84 6,541,677 +1.83(+2.86%)
Jul 09, 2008 67.75 67.84 63.94 64.01 8,409,404 -2.95(-4.41%)
Jul 08, 2008 69.39 69.82 66.43 66.96 9,239,015 -2.86(-4.10%)
Jul 07, 2008 68.75 70.98 68.36 69.82 5,577,603 +1.37(+2.00%)
Jul 04, 2008 70.27 70.99 67.86 68.45 5,584,984 +0.00(+0.00%)
Jul 03, 2008 70.27 70.99 67.86 68.45 5,584,984 -1.80(-2.56%)
Jul 02, 2008 73.84 74.18 70.20 70.25 6,418,174 -3.17(-4.32%)
Jul 01, 2008 70.93 73.84 70.12 73.42 6,692,470 +1.29(+1.79%)
Jun 30, 2008 71.42 72.91 70.69 72.13 4,866,000 +0.75(+1.05%)
Jun 27, 2008 70.74 71.96 70.16 71.38 9,666,318 -0.12(-0.17%)
Jun 26, 2008 72.33 73.09 70.32 71.50 7,749,892 -2.06(-2.80%)
Jun 25, 2008 75.48 76.09 73.35 73.56 7,039,916 -1.78(-2.36%)
Jun 24, 2008 76.51 77.67 74.93 75.34 5,771,661 -2.14(-2.76%)
Jun 23, 2008 77.14 77.74 75.76 77.48 4,743,145 +1.11(+1.45%)
Jun 20, 2008 77.50 78.00 75.57 76.37 5,600,428 -1.31(-1.69%)
Jun 19, 2008 77.99 78.36 77.40 77.68 3,367,761 -0.38(-0.49%)
Jun 18, 2008 78.72 79.84 77.77 78.06 4,451,510 -1.14(-1.44%)
Jun 17, 2008 80.90 81.00 79.19 79.20 3,643,462 -1.40(-1.74%)
Jun 16, 2008 78.58 81.22 78.14 80.60 6,011,398 +2.68(+3.44%)
Jun 13, 2008 78.65 79.13 77.32 77.92 6,508,981 -0.04(-0.05%)
Jun 12, 2008 79.50 80.54 77.12 77.96 6,855,833 -1.04(-1.32%)
Jun 11, 2008 82.00 82.00 78.55 79.00 6,396,883 -2.66(-3.26%)
Jun 10, 2008 82.10 82.74 80.75 81.66 4,746,252 -0.02(-0.02%)
Jun 09, 2008 81.95 82.23 81.00 81.68 3,727,164 +0.37(+0.46%)
Jun 06, 2008 82.00 83.65 81.17 81.31 6,356,133 -1.54(-1.86%)
Jun 05, 2008 81.11 82.96 80.35 82.85 5,690,515 +2.20(+2.73%)
Jun 04, 2008 80.45 81.84 80.26 80.65 3,487,350 -0.28(-0.35%)
Jun 03, 2008 81.00 81.38 79.41 80.93 5,839,635 +0.15(+0.19%)
Jun 02, 2008 81.33 82.40 80.13 80.78 3,721,192 -0.56(-0.69%)
May 30, 2008 81.75 82.26 81.17 81.34 3,818,595 +0.00(+0.00%)
May 29, 2008 82.50 82.70 80.81 81.34 5,224,318 -1.24(-1.50%)
May 28, 2008 80.05 82.84 79.55 82.58 6,515,052 +2.72(+3.41%)
May 27, 2008 80.42 80.70 78.63 79.86 4,839,358 -0.56(-0.70%)
May 26, 2008 80.64 81.42 79.05 80.42 0 +0.00(+0.00%)
May 23, 2008 80.64 81.42 79.05 80.42 3,770,860 -0.53(-0.65%)
May 22, 2008 81.78 82.38 80.22 80.95 5,420,351 -0.88(-1.08%)
May 21, 2008 82.32 83.90 81.63 81.83 6,127,196 -0.18(-0.22%)
May 20, 2008 80.57 82.50 79.92 82.01 7,590,674 +1.21(+1.50%)
May 19, 2008 83.70 84.10 80.24 80.80 9,359,654 -2.73(-3.27%)
May 16, 2008 83.74 84.14 82.78 83.53 5,996,923 -0.08(-0.10%)
May 15, 2008 82.20 83.69 81.63 83.61 13,154,016 +2.36(+2.90%)
May 14, 2008 85.33 85.50 80.75 81.25 32,284,741 -8.94(-9.91%)
May 13, 2008 90.00 90.73 88.82 90.19 5,214,247 +0.82(+0.92%)
May 12, 2008 87.50 89.89 86.53 89.37 4,284,659 +3.06(+3.55%)
May 09, 2008 86.51 86.66 84.60 86.31 3,277,281 -0.51(-0.59%)
May 08, 2008 85.47 86.82 85.07 86.82 3,069,247 +1.85(+2.18%)
May 07, 2008 86.30 87.39 84.55 84.97 3,431,246 -1.11(-1.29%)
May 06, 2008 83.70 86.20 83.70 86.08 3,647,980 +1.71(+2.03%)
May 05, 2008 84.98 85.79 82.86 84.37 4,199,658 -0.87(-1.02%)
May 02, 2008 85.60 85.60 83.58 85.24 4,037,715 +0.84(+1.00%)
May 01, 2008 84.11 84.69 81.05 84.40 5,877,519 +0.33(+0.39%)
Apr 30, 2008 84.26 86.27 83.51 84.07 5,524,733 -0.02(-0.02%)
Apr 29, 2008 89.24 89.43 83.71 84.09 6,437,960 -5.44(-6.08%)
Apr 28, 2008 90.74 91.25 89.36 89.53 3,265,908 -0.47(-0.52%)
Apr 25, 2008 89.50 90.31 88.09 90.00 4,036,638 +1.11(+1.25%)
Apr 24, 2008 90.48 90.48 87.12 88.89 5,655,295 -1.20(-1.33%)
Apr 23, 2008 92.44 92.50 89.90 90.09 3,768,586 -1.81(-1.97%)
Apr 22, 2008 93.50 93.75 90.65 91.90 4,047,743 -1.45(-1.55%)
Apr 21, 2008 92.65 94.05 92.00 93.35 4,040,952 +0.67(+0.72%)
Apr 18, 2008 91.00 94.89 91.00 92.68 9,025,105 +3.13(+3.50%)
Apr 17, 2008 90.10 91.39 87.90 89.55 5,295,885 -0.63(-0.70%)
Apr 16, 2008 87.25 90.30 86.95 90.18 10,555,524 +3.96(+4.59%)
Apr 15, 2008 86.73 87.48 85.09 86.22 3,041,770 +0.22(+0.26%)
Apr 14, 2008 86.11 87.00 85.50 86.00 2,880,229 -0.31(-0.36%)
Apr 11, 2008 85.20 87.13 85.00 86.31 3,252,719 -0.60(-0.69%)
Apr 10, 2008 87.00 87.94 85.63 86.91 3,082,691 -0.01(-0.01%)
Apr 09, 2008 88.89 89.27 85.90 86.92 3,613,564 -1.75(-1.97%)
Apr 08, 2008 87.70 89.03 87.33 88.67 3,158,968 +0.27(+0.31%)
Apr 07, 2008 86.35 89.50 86.35 88.40 6,733,389 +2.66(+3.10%)
Apr 04, 2008 83.30 87.13 82.61 85.74 6,664,565 +2.74(+3.30%)
Apr 03, 2008 79.50 83.43 79.44 83.00 5,679,886 +3.18(+3.98%)
Apr 02, 2008 81.18 82.08 79.31 79.82 5,938,445 -1.22(-1.51%)
Apr 01, 2008 81.59 82.98 79.30 81.04 5,650,969 +0.60(+0.75%)
Mar 31, 2008 80.02 81.30 79.75 80.44 3,556,743 +0.50(+0.63%)
Mar 28, 2008 79.70 81.43 79.05 79.94 3,067,931 +0.79(+1.00%)
Mar 27, 2008 79.99 81.26 76.59 79.15 4,696,922 -1.67(-2.07%)
Mar 26, 2008 81.98 82.39 80.50 80.82 4,602,139 -1.42(-1.73%)
Mar 25, 2008 82.60 83.37 80.90 82.24 4,495,977 +0.79(+0.97%)
Mar 24, 2008 80.00 82.10 79.45 81.45 4,030,848 +2.22(+2.80%)
Mar 21, 2008 79.01 79.94 76.55 79.23 7,815,118 +0.00(+0.00%)
Mar 20, 2008 79.01 79.94 76.55 79.23 7,815,118 -0.26(-0.33%)
Mar 19, 2008 82.60 84.20 79.37 79.49 5,346,038 -3.94(-4.72%)
Mar 18, 2008 83.83 83.90 80.52 83.43 6,680,530 +2.40(+2.96%)
Mar 17, 2008 80.13 83.09 78.55 81.03 5,077,059 -1.85(-2.23%)
Mar 14, 2008 85.01 85.24 81.11 82.88 6,036,165 -1.35(-1.60%)
Mar 13, 2008 82.27 84.98 81.63 84.23 6,239,003 +0.25(+0.30%)
Mar 12, 2008 86.09 86.46 83.74 83.98 4,649,639 -1.75(-2.04%)
Mar 11, 2008 83.25 85.73 82.55 85.73 5,295,029 +4.48(+5.51%)
Mar 10, 2008 83.46 83.74 80.66 81.25 7,046,979 -1.97(-2.37%)
Mar 07, 2008 86.85 86.99 82.81 83.22 8,069,994 -4.63(-5.27%)
Mar 06, 2008 89.02 89.75 87.55 87.85 4,970,388 -1.43(-1.60%)
Mar 05, 2008 86.99 89.47 86.44 89.28 4,913,578 +2.59(+2.99%)
Mar 04, 2008 86.93 87.94 85.00 86.69 5,229,430 -0.88(-1.00%)
Mar 03, 2008 85.00 87.90 85.00 87.57 4,355,140 +2.36(+2.77%)
Feb 29, 2008 86.85 87.24 84.85 85.21 5,207,780 -1.76(-2.02%)
Feb 28, 2008 85.79 87.53 85.08 86.97 4,086,930 +0.73(+0.85%)
Feb 27, 2008 86.70 87.76 85.71 86.24 4,746,748 -1.22(-1.39%)
Feb 26, 2008 88.60 89.22 86.85 87.46 4,682,361 -1.53(-1.72%)
Feb 25, 2008 87.39 89.60 87.08 88.99 5,452,335 +1.82(+2.09%)
Feb 22, 2008 86.06 87.25 85.38 87.17 4,071,227 +1.29(+1.50%)
Feb 21, 2008 86.48 87.58 85.50 85.88 4,860,567 +0.10(+0.12%)
Feb 20, 2008 82.93 86.08 82.22 85.78 5,096,713 +2.29(+2.74%)
Feb 19, 2008 85.90 86.34 82.36 83.49 6,154,414 -1.51(-1.78%)
Feb 18, 2008 86.01 86.50 83.74 85.00 0 +0.00(+0.00%)
Feb 15, 2008 86.01 86.50 83.74 85.00 5,517,961 -1.34(-1.55%)
Feb 14, 2008 86.64 87.79 85.26 86.34 5,324,042 +0.80(+0.94%)
Feb 13, 2008 86.70 87.31 83.94 85.54 8,321,344 -0.94(-1.09%)
Feb 12, 2008 85.10 87.47 85.08 86.48 5,748,182 +2.14(+2.54%)
Feb 11, 2008 82.60 84.69 81.80 84.34 3,616,802 +1.88(+2.28%)
Feb 08, 2008 81.70 83.03 81.00 82.46 3,966,783 +0.48(+0.59%)
Feb 07, 2008 81.70 82.82 80.15 81.98 6,815,047 -1.32(-1.58%)
Feb 06, 2008 84.18 86.24 82.89 83.30 3,893,000 -0.18(-0.22%)
Feb 05, 2008 86.65 87.50 83.41 83.48 4,421,455 -4.72(-5.35%)
Feb 04, 2008 90.28 90.28 87.51 88.20 3,404,183 -0.71(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.